Advertisement
Advertisement
U.S. markets open in 9 hours
Advertisement
Advertisement
Advertisement
Advertisement

Dine Brands Global, Inc. (DIN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
72.65-3.00 (-3.97%)
At close: 04:00PM EDT
72.65 0.00 (0.00%)
After hours: 04:25PM EDT
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 202276.4076.9572.0172.6572.65267,900
Aug 10, 202272.9876.9072.8475.6575.65281,100
Aug 09, 202273.5873.5870.4971.5671.56293,600
Aug 08, 202270.7473.3270.5472.3872.38298,600
Aug 05, 202271.3172.4270.3670.5570.55154,500
Aug 04, 202274.9274.9471.9072.0572.05232,300
Aug 03, 202272.8275.2472.4475.0375.03154,400
Aug 02, 202271.3772.8371.1972.1972.19104,400
Aug 01, 202270.9272.1370.2871.7671.76160,200
Jul 29, 202270.9471.4169.5071.3171.31178,500
Jul 28, 202268.2471.0867.9670.8970.89188,200
Jul 27, 202265.8468.1965.6068.0668.06129,200
Jul 26, 202265.8666.2664.4064.7464.74148,900
Jul 25, 202268.0068.0065.2966.2966.29170,400
Jul 22, 202268.4669.0366.3767.5467.54192,200
Jul 21, 202268.8568.8567.6167.9967.99183,700
Jul 20, 202269.8671.1069.4269.5569.55238,200
Jul 19, 202267.8269.9667.8269.5069.50228,800
Jul 18, 202268.6169.0566.7767.0267.02158,100
Jul 15, 202266.9768.9966.0767.7867.78160,500
Jul 14, 202264.9866.0764.6665.5865.58122,400
Jul 13, 202264.6166.3563.7066.0766.07151,900
Jul 12, 202266.8168.0565.5965.9165.91184,600
Jul 11, 202267.1567.9066.2866.5666.56163,600
Jul 08, 202268.0569.1567.0267.6767.67125,100
Jul 07, 202267.4369.1367.4368.6168.61116,200
Jul 06, 202269.4270.2766.9567.1867.18123,700
Jul 05, 202266.3369.3865.4769.3269.32187,200
Jul 01, 202264.9567.5964.9567.4967.49168,200
Jun 30, 202263.8265.4263.0065.0865.08211,200
Jun 29, 202265.3565.9263.1565.1565.15170,900
Jun 28, 202268.0570.4065.9266.0166.01327,700
Jun 27, 202268.2968.8266.9167.9667.96227,600
Jun 24, 202264.4467.8364.0567.7167.71340,500
Jun 23, 202263.4264.4361.3064.1164.11282,400
Jun 22, 202262.5864.1462.1163.0763.07265,500
Jun 21, 202268.5869.0063.2363.2963.29237,300
Jun 17, 202264.7567.3164.7567.1367.13329,800
Jun 16, 202266.5466.6263.5964.3064.30285,800
Jun 16, 20220.51 Dividend
Jun 15, 202268.3270.1468.1369.0468.53246,400
Jun 14, 202268.1969.3867.2467.4966.99205,800
Jun 13, 202268.1769.3967.1568.5067.99338,400
Jun 10, 202272.9573.9171.4071.6871.15164,700
Jun 09, 202273.9974.9872.8574.4673.91126,500
Jun 08, 202274.1075.2773.9274.7474.1995,000
Jun 07, 202274.0675.4573.5274.4973.94138,500
Jun 06, 202274.4675.7473.0075.1474.58231,100
Jun 03, 202274.2675.0673.2974.1173.56116,700
Jun 02, 202275.0075.5473.6775.1674.60139,900
Jun 01, 202273.9174.9472.1174.1073.55199,600
May 31, 202275.1075.3873.3273.4972.95245,600
May 27, 202276.3577.6475.1376.0875.52176,600
May 26, 202271.5575.9171.5575.3074.74332,100
May 25, 202266.2571.6066.1070.6870.16378,800
May 24, 202267.6867.6864.8266.9466.45343,200
May 23, 202268.0169.2065.5568.5768.06279,300
May 20, 202269.5869.7966.4067.2366.73286,600
May 19, 202267.1869.1666.1068.2167.71270,400
May 18, 202270.0370.5067.3468.0667.56363,500
May 17, 202271.1273.1570.7471.3070.77363,900
May 16, 202274.9575.7769.7969.9169.39417,400
May 13, 202274.2876.4974.2875.5775.01282,200
May 12, 202267.3073.3167.3073.0772.53455,500
May 11, 202271.5372.4366.7967.3066.80435,800
May 10, 202270.0072.4969.0071.8871.35292,900
May 09, 202272.6674.0968.6968.9868.47383,400
May 06, 202270.1674.4369.6074.2573.70306,200
May 05, 202270.9172.2169.6370.6870.16218,900
May 04, 202274.0474.0969.7573.3972.85375,700
May 03, 202274.5875.6171.6873.6173.07217,600
May 02, 202271.1674.9071.1674.6074.05329,300
Apr 29, 202273.5274.4671.4471.6971.16112,900
Apr 28, 202273.3675.0072.0473.9673.41110,500
Apr 27, 202272.4973.6071.5472.4371.89120,100
Apr 26, 202276.1676.1671.7072.4471.90158,100
Apr 25, 202274.6377.3574.5077.3076.73155,500
Apr 22, 202277.0577.4074.6175.4274.86174,600
Apr 21, 202277.9478.4076.9877.4076.83115,300
Apr 20, 202276.1177.0475.1676.4075.84107,200
Apr 19, 202273.6276.2373.6275.0874.53184,000
Apr 18, 202273.1374.7372.5973.5072.96155,900
Apr 14, 202274.4074.9873.4873.7573.21160,300
Apr 13, 202271.4774.8071.1374.1173.56180,600
Apr 12, 202271.3473.2270.7270.8370.31220,500
Apr 11, 202270.9172.6270.3970.4869.96244,700
Apr 08, 202270.8672.1369.5671.1670.63188,000
Apr 07, 202271.8672.3769.3071.2570.72147,600
Apr 06, 202273.0373.0370.2771.9571.42213,500
Apr 05, 202276.2876.3973.6574.0273.47158,800
Apr 04, 202275.3276.8674.2976.3975.83231,400
Apr 01, 202277.9878.7174.3075.5975.03212,300
Mar 31, 202277.6280.3977.0777.9577.37320,200
Mar 30, 202276.7978.1476.5877.5376.96234,400
Mar 29, 202275.7878.6374.6677.9077.32232,900
Mar 28, 202275.1575.7473.4174.3573.80161,700
Mar 25, 202276.4976.9174.3175.0374.48271,000
Mar 24, 202274.8577.7573.8276.9276.35300,600
Mar 23, 202276.0076.9674.0174.3973.84274,000
Mar 22, 202276.6979.3676.0476.9776.40267,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement